137,375€
-1,95%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 138,93 | 140,43 | 136,30 | 137,93 | -1,55% | - |
| 18.04.2024 | 140,10 | 140,10 | 140,10 | 140,10 | 0,97% | 46,00 |
| 17.04.2024 | 140,00 | 140,00 | 138,75 | 138,75 | -1,60% | 85,00 |
| 16.04.2024 | 142,20 | 142,20 | 141,00 | 141,00 | -2,05% | 3,00 |
| 15.04.2024 | 143,95 | 143,95 | 143,95 | 143,95 | -1,35% | 1,00 |
| 12.04.2024 | 147,08 | 147,43 | 145,08 | 145,93 | 1,16% | - |
| 11.04.2024 | 144,25 | 144,25 | 144,25 | 144,25 | -1,20% | 10,00 |
| 10.04.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 1,53% | 42,00 |
| 09.04.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,62% | 133,00 |
| 08.04.2024 | 144,70 | 144,70 | 144,70 | 144,70 | -0,24% | 10,00 |
| 05.04.2024 | 144,05 | 145,05 | 144,05 | 145,05 | -0,79% | 290,00 |
| 04.04.2024 | 145,25 | 146,20 | 145,25 | 146,20 | 0,65% | 301,00 |
| 03.04.2024 | 144,18 | 145,95 | 143,27 | 145,25 | -1,43% | - |
| 02.04.2024 | 147,50 | 147,50 | 147,35 | 147,35 | -1,01% | 27,00 |
| 28.03.2024 | 148,70 | 148,85 | 148,70 | 148,85 | 0,51% | 2,00 |
| 27.03.2024 | 147,45 | 148,10 | 147,35 | 148,10 | 0,41% | 110,00 |
| 26.03.2024 | 147,50 | 147,50 | 147,50 | 147,50 | 0,51% | 17,00 |
| 25.03.2024 | 147,25 | 147,55 | 146,65 | 146,75 | -0,44% | 216,00 |
| 22.03.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 2,11% | 8,00 |
| 19.03.2024 | 143,50 | 144,35 | 143,50 | 144,35 | 1,91% | 90,00 |
| 18.03.2024 | 141,65 | 141,65 | 141,65 | 141,65 | 0,11% | 30,00 |
| 15.03.2024 | 143,35 | 143,55 | 141,50 | 141,50 | -1,39% | 212,00 |
| 14.03.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 0,07% | 2,00 |
| 13.03.2024 | 143,40 | 143,40 | 143,40 | 143,40 | 1,67% | 71,00 |
| 12.03.2024 | 141,05 | 141,05 | 141,05 | 141,05 | 0,00% | 71,00 |
| 11.03.2024 | 139,10 | 141,05 | 139,10 | 141,05 | -3,16% | 31,00 |
| 06.03.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -0,07% | 100,00 |
| 05.03.2024 | 145,10 | 145,75 | 145,10 | 145,75 | 1,00% | 50,00 |
| 04.03.2024 | 144,30 | 144,30 | 144,30 | 144,30 | 1,44% | 1,00 |
| 01.03.2024 | 142,25 | 142,25 | 142,25 | 142,25 | 2,23% | 1,00 |
| 28.02.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -0,04% | 5,00 |
| 27.02.2024 | 138,80 | 139,20 | 138,70 | 139,20 | -0,57% | 83,00 |
| 26.02.2024 | 138,85 | 140,00 | 138,35 | 140,00 | 2,12% | 28,00 |
| 23.02.2024 | 125,20 | 137,15 | 124,85 | 137,10 | 10,97% | 177,00 |
| 22.02.2024 | 123,55 | 123,55 | 123,55 | 123,55 | 0,77% | 10,00 |
| 20.02.2024 | 123,00 | 123,00 | 122,60 | 122,60 | -1,96% | 40,00 |
| 16.02.2024 | 125,30 | 125,30 | 124,75 | 125,05 | 3,35% | 136,00 |
| 15.02.2024 | 120,60 | 121,00 | 120,45 | 121,00 | 1,72% | 40,00 |
| 14.02.2024 | 118,55 | 118,95 | 118,25 | 118,95 | 1,19% | 202,00 |
| 13.02.2024 | 123,40 | 123,40 | 117,55 | 117,55 | -4,39% | 240,00 |
| 12.02.2024 | 121,00 | 122,95 | 121,00 | 122,95 | 1,57% | 738,00 |
| 08.02.2024 | 120,55 | 121,05 | 120,55 | 121,05 | 1,00% | 8,00 |
| 05.02.2024 | 119,85 | 119,85 | 119,85 | 119,85 | 0,80% | 60,00 |
| 02.02.2024 | 118,90 | 118,90 | 118,90 | 118,90 | 0,30% | 16,00 |
| 01.02.2024 | 119,25 | 119,25 | 118,55 | 118,55 | -2,87% | 19,00 |
| 30.01.2024 | 122,05 | 122,05 | 122,05 | 122,05 | 1,67% | 10,00 |
| 25.01.2024 | 120,05 | 120,05 | 120,05 | 120,05 | -0,21% | 1,00 |
| 23.01.2024 | 120,30 | 120,30 | 120,30 | 120,30 | 0,25% | 1,00 |
| 19.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 4,35% | 100,00 |
| 16.01.2024 | 116,65 | 116,65 | 115,00 | 115,00 | -1,33% | 206,00 |
| 15.01.2024 | 116,80 | 116,80 | 116,55 | 116,55 | -0,55% | 50,00 |
| 08.01.2024 | 116,95 | 117,20 | 116,95 | 117,20 | 0,73% | 13,00 |
| 05.01.2024 | 115,70 | 117,55 | 115,70 | 116,35 | -1,57% | 25,00 |
| 02.01.2024 | 117,75 | 118,20 | 117,75 | 118,20 | 0,21% | 101,00 |
| 29.12.2023 | 118,10 | 118,10 | 117,95 | 117,95 | 0,68% | 7,00 |
| 28.12.2023 | 117,15 | 117,15 | 117,15 | 117,15 | -0,64% | 1,00 |
| 27.12.2023 | 118,80 | 118,80 | 117,90 | 117,90 | 0,17% | 13,00 |
| 22.12.2023 | 119,00 | 119,00 | 117,70 | 117,70 | -0,34% | 28,00 |
| 21.12.2023 | 118,10 | 118,10 | 118,10 | 118,10 | 0,51% | 1,00 |
| 20.12.2023 | 119,20 | 119,20 | 117,50 | 117,50 | -2,25% | 66,00 |
| 19.12.2023 | 120,10 | 120,20 | 120,10 | 120,20 | 0,08% | 32,00 |
| 18.12.2023 | 119,30 | 120,10 | 119,30 | 120,10 | 0,63% | 46,00 |
| 15.12.2023 | 119,35 | 119,35 | 119,35 | 119,35 | 0,34% | 1,00 |
| 14.12.2023 | 118,95 | 118,95 | 118,95 | 118,95 | 1,28% | 17,00 |
| 13.12.2023 | 117,45 | 117,45 | 117,45 | 117,45 | -0,84% | 9,00 |
| 12.12.2023 | 118,45 | 118,45 | 118,45 | 118,45 | 0,85% | 13,00 |
| 11.12.2023 | 115,90 | 117,60 | 115,90 | 117,45 | 2,94% | 63,00 |
| 08.12.2023 | 112,25 | 114,10 | 112,25 | 114,10 | 2,84% | 121,00 |
| 04.12.2023 | 111,15 | 111,35 | 110,95 | 110,95 | 5,17% | 60,00 |
| 01.12.2023 | 105,50 | 105,50 | 105,50 | 105,50 | 0,81% | 1,00 |
| 30.11.2023 | 104,00 | 104,65 | 104,00 | 104,65 | 0,53% | 21,00 |
| 29.11.2023 | 104,05 | 104,40 | 104,05 | 104,10 | -2,57% | 125,00 |
| 24.11.2023 | 107,40 | 107,40 | 106,85 | 106,85 | -0,56% | 3,00 |
| 23.11.2023 | 107,45 | 107,45 | 107,45 | 107,45 | 1,18% | 1,00 |
| 22.11.2023 | 106,20 | 106,20 | 106,20 | 106,20 | 0,95% | 185,00 |
| 17.11.2023 | 104,60 | 105,20 | 104,60 | 105,20 | 1,64% | 31,00 |
| 16.11.2023 | 103,60 | 103,60 | 103,50 | 103,50 | 1,27% | 16,00 |
| 15.11.2023 | 102,20 | 102,20 | 102,20 | 102,20 | -0,20% | 1,00 |
| 14.11.2023 | 100,20 | 103,00 | 100,20 | 102,40 | 3,71% | 158,00 |
| 09.11.2023 | 98,74 | 98,74 | 98,74 | 98,74 | 1,09% | 15,00 |
| 03.11.2023 | 97,68 | 97,68 | 97,68 | 97,68 | 0,64% | 10,00 |
| 01.11.2023 | 97,06 | 97,06 | 97,06 | 97,06 | 2,75% | 1,00 |
| 30.10.2023 | 94,46 | 94,46 | 94,46 | 94,46 | -1,54% | 100,00 |
| 26.10.2023 | 95,66 | 95,94 | 95,66 | 95,94 | -0,89% | 2,00 |
| 25.10.2023 | 96,80 | 96,80 | 96,80 | 96,80 | 0,64% | 2,00 |
| 24.10.2023 | 96,18 | 96,18 | 96,18 | 96,18 | 1,05% | 3,00 |
| 23.10.2023 | 95,10 | 95,18 | 95,10 | 95,18 | -4,96% | 107,00 |
| 19.10.2023 | 99,74 | 100,15 | 99,74 | 100,15 | -1,28% | 15,00 |
| 16.10.2023 | 100,15 | 101,45 | 100,15 | 101,45 | -0,64% | 5,00 |
| 12.10.2023 | 102,10 | 102,10 | 102,10 | 102,10 | -1,69% | 1,00 |
| 10.10.2023 | 103,85 | 103,85 | 103,85 | 103,85 | 5,58% | 2,00 |
| 09.10.2023 | 98,36 | 98,36 | 98,36 | 98,36 | -0,47% | 40,00 |
| 05.10.2023 | 98,82 | 98,82 | 98,82 | 98,82 | -1,96% | 1,00 |
| 02.10.2023 | 100,65 | 100,80 | 100,65 | 100,80 | 1,49% | 13,00 |
| 27.09.2023 | 97,40 | 99,32 | 97,40 | 99,32 | 1,08% | 27,00 |
| 25.09.2023 | 97,32 | 98,26 | 97,32 | 98,26 | -0,79% | 26,00 |
| 21.09.2023 | 99,04 | 99,04 | 99,04 | 99,04 | -0,04% | 1,00 |
| 19.09.2023 | 99,08 | 99,08 | 99,08 | 99,08 | -0,88% | 4,00 |
| 18.09.2023 | 99,96 | 99,96 | 99,96 | 99,96 | -1,57% | 20,00 |
| 15.09.2023 | 101,00 | 101,55 | 101,00 | 101,55 | 1,57% | 101,00 |